Identifier on Kucoin: HEART-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
0.0069 USDT |
31,543,506.7246 |
0.0069 USDT |
0.0068 USDT |
0.0070 USDT |
0.0068 USDT |
| 2022-07-07 |
0.0068 USDT |
29,311,769.2008 |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0069 USDT |
| 2022-07-06 |
0.0068 USDT |
26,371,541.5242 |
0.0068 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2022-07-05 |
0.0069 USDT |
27,330,623.3087 |
0.0071 USDT |
0.0067 USDT |
0.0072 USDT |
0.0067 USDT |
| 2022-07-04 |
0.0069 USDT |
28,062,661.5659 |
0.0069 USDT |
0.0068 USDT |
0.0071 USDT |
0.0070 USDT |
| 2022-07-03 |
0.0070 USDT |
29,413,002.2252 |
0.0070 USDT |
0.0069 USDT |
0.0070 USDT |
0.0069 USDT |
| 2022-07-02 |
0.0071 USDT |
28,067,383.4745 |
0.0071 USDT |
0.0070 USDT |
0.0071 USDT |
0.0070 USDT |
| 2022-07-01 |
0.0076 USDT |
37,446,305.0756 |
0.0072 USDT |
0.0071 USDT |
0.0081 USDT |
0.0074 USDT |
| 2022-06-30 |
0.0073 USDT |
25,630,274.2502 |
0.0072 USDT |
0.0072 USDT |
0.0076 USDT |
0.0073 USDT |
| 2022-06-29 |
0.0071 USDT |
34,506,489.6842 |
0.0069 USDT |
0.0068 USDT |
0.0076 USDT |
0.0073 USDT |
| 2022-06-28 |
0.0069 USDT |
26,219,564.4130 |
0.0069 USDT |
0.0067 USDT |
0.0070 USDT |
0.0068 USDT |
| 2022-06-27 |
0.0071 USDT |
28,864,863.9745 |
0.0074 USDT |
0.0068 USDT |
0.0074 USDT |
0.0069 USDT |
| 2022-06-26 |
0.0074 USDT |
22,667,453.4625 |
0.0073 USDT |
0.0073 USDT |
0.0075 USDT |
0.0075 USDT |
| 2022-06-25 |
0.0076 USDT |
20,602,480.9717 |
0.0077 USDT |
0.0073 USDT |
0.0078 USDT |
0.0073 USDT |
| 2022-06-24 |
0.0077 USDT |
5,947,963.6689 |
0.0077 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |
| 2022-06-23 |
0.0087 USDT |
31,099,112.4984 |
0.0069 USDT |
0.0069 USDT |
0.0114 USDT |
0.0077 USDT |
| 2022-06-22 |
0.0068 USDT |
5,564,871.1018 |
0.0068 USDT |
0.0064 USDT |
0.0070 USDT |
0.0070 USDT |
| 2022-06-21 |
0.0069 USDT |
5,391,109.5280 |
0.0066 USDT |
0.0066 USDT |
0.0073 USDT |
0.0071 USDT |
| 2022-06-20 |
0.0064 USDT |
4,002,400.7553 |
0.0065 USDT |
0.0063 USDT |
0.0067 USDT |
0.0066 USDT |
| 2022-06-19 |
0.0063 USDT |
5,181,165.6133 |
0.0062 USDT |
0.0061 USDT |
0.0067 USDT |
0.0064 USDT |
| 2022-06-18 |
0.0065 USDT |
4,329,387.1153 |
0.0068 USDT |
0.0061 USDT |
0.0069 USDT |
0.0064 USDT |
| 2022-06-17 |
0.0070 USDT |
5,599,716.2875 |
0.0073 USDT |
0.0067 USDT |
0.0074 USDT |
0.0068 USDT |
| 2022-06-16 |
0.0082 USDT |
19,033,125.1404 |
0.0083 USDT |
0.0070 USDT |
0.0097 USDT |
0.0074 USDT |
| 2022-06-15 |
0.0064 USDT |
6,957,461.6897 |
0.0062 USDT |
0.0060 USDT |
0.0067 USDT |
0.0066 USDT |
| 2022-06-14 |
0.0068 USDT |
9,301,962.2768 |
0.0070 USDT |
0.0060 USDT |
0.0075 USDT |
0.0062 USDT |
| 2022-06-13 |
0.0066 USDT |
13,925,358.4780 |
0.0080 USDT |
0.0056 USDT |
0.0080 USDT |
0.0060 USDT |
| 2022-06-12 |
0.0082 USDT |
5,443,151.2535 |
0.0088 USDT |
0.0077 USDT |
0.0089 USDT |
0.0080 USDT |
| 2022-06-11 |
0.0088 USDT |
3,300,915.2728 |
0.0088 USDT |
0.0087 USDT |
0.0089 USDT |
0.0089 USDT |
| 2022-06-10 |
0.0091 USDT |
6,971,538.1808 |
0.0099 USDT |
0.0081 USDT |
0.0099 USDT |
0.0089 USDT |
| 2022-06-09 |
0.0100 USDT |
6,133,189.8438 |
0.0104 USDT |
0.0095 USDT |
0.0105 USDT |
0.0099 USDT |
| 2022-06-08 |
0.0108 USDT |
6,979,743.1289 |
0.0114 USDT |
0.0100 USDT |
0.0114 USDT |
0.0104 USDT |
| 2022-06-07 |
0.0114 USDT |
4,916,550.9385 |
0.0118 USDT |
0.0110 USDT |
0.0118 USDT |
0.0114 USDT |
| 2022-06-06 |
0.0117 USDT |
3,583,197.7561 |
0.0117 USDT |
0.0116 USDT |
0.0120 USDT |
0.0117 USDT |
| 2022-06-05 |
0.0116 USDT |
2,946,249.9685 |
0.0116 USDT |
0.0115 USDT |
0.0118 USDT |
0.0117 USDT |
| 2022-06-04 |
0.0117 USDT |
3,183,818.9359 |
0.0117 USDT |
0.0115 USDT |
0.0118 USDT |
0.0115 USDT |
| 2022-06-03 |
0.0117 USDT |
3,626,419.8858 |
0.0120 USDT |
0.0114 USDT |
0.0120 USDT |
0.0117 USDT |
| 2022-06-02 |
0.0118 USDT |
3,762,159.8585 |
0.0116 USDT |
0.0115 USDT |
0.0123 USDT |
0.0122 USDT |
| 2022-06-01 |
0.0119 USDT |
3,682,668.7022 |
0.0119 USDT |
0.0114 USDT |
0.0123 USDT |
0.0116 USDT |
| 2022-05-31 |
0.0118 USDT |
3,490,080.0257 |
0.0117 USDT |
0.0116 USDT |
0.0121 USDT |
0.0120 USDT |
| 2022-05-30 |
0.0114 USDT |
3,689,060.5034 |
0.0111 USDT |
0.0111 USDT |
0.0118 USDT |
0.0117 USDT |
| 2022-05-29 |
0.0109 USDT |
4,718,403.8710 |
0.0105 USDT |
0.0105 USDT |
0.0114 USDT |
0.0112 USDT |
| 2022-05-28 |
0.0105 USDT |
3,170,540.3372 |
0.0106 USDT |
0.0105 USDT |
0.0107 USDT |
0.0106 USDT |
| 2022-05-27 |
0.0109 USDT |
4,140,184.5899 |
0.0111 USDT |
0.0105 USDT |
0.0112 USDT |
0.0105 USDT |
| 2022-05-26 |
0.0119 USDT |
4,331,194.1984 |
0.0123 USDT |
0.0114 USDT |
0.0124 USDT |
0.0115 USDT |
| 2022-05-25 |
0.0121 USDT |
3,956,808.9491 |
0.0121 USDT |
0.0119 USDT |
0.0127 USDT |
0.0123 USDT |
| 2022-05-24 |
0.0124 USDT |
5,416,803.5755 |
0.0122 USDT |
0.0118 USDT |
0.0133 USDT |
0.0118 USDT |
| 2022-05-23 |
0.0125 USDT |
3,949,681.4224 |
0.0124 USDT |
0.0121 USDT |
0.0127 USDT |
0.0123 USDT |
| 2022-05-22 |
0.0125 USDT |
4,418,543.4811 |
0.0125 USDT |
0.0123 USDT |
0.0128 USDT |
0.0124 USDT |
| 2022-05-21 |
0.0123 USDT |
5,593,122.5232 |
0.0115 USDT |
0.0114 USDT |
0.0134 USDT |
0.0127 USDT |
| 2022-05-20 |
0.0113 USDT |
5,236,450.7377 |
0.0107 USDT |
0.0106 USDT |
0.0119 USDT |
0.0115 USDT |